Protokinetix Inc (PK) (PKTX)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0017 | -14.5299145299 | 0.0117 | 0.01397 | 0.0095 | 77360 | 0.01154983 | CS |
| 4 | -0.003175 | -24.0986717268 | 0.013175 | 0.0142 | 0.0082 | 68229 | 0.01277465 | CS |
| 12 | -0.001 | -9.09090909091 | 0.011 | 0.0145 | 0.0082 | 74682 | 0.01256172 | CS |
| 26 | -0.005 | -33.3333333333 | 0.015 | 0.01985 | 0.008 | 97999 | 0.01355026 | CS |
| 52 | -0.015 | -60 | 0.025 | 0.029 | 0.008 | 111270 | 0.01595004 | CS |
| 156 | -0.1198 | -92.2958397535 | 0.1298 | 0.1398 | 0.008 | 89276 | 0.03308946 | CS |
| 260 | -0.08 | -88.8888888889 | 0.09 | 0.27 | 0.008 | 86255 | 0.0775271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.01 | -0.0013 | -11.50 | 0.0095 | 0.0105 | 0.0095 | 65400 |
| 1727126940 | 0.0113 | -0.0026 | -18.71 | 0.0139 | 0.0139 | 0.01085 | 111680 |
| 1726867200 | 0.0139 | 0.000975 | 7.54 | 0.0117 | 0.01397 | 0.0117 | 55000 |
| 1726781040 | 0.012925 | 0 | 0.00 | 0.012925 | 0.012925 | 0.012925 | 0 |
| 1726694640 | 0.012925 | 0 | 0.00 | 0.012925 | 0.012925 | 0.012925 | 0 |
| 1726608240 | 0.012925 | -0.000975 | -7.01 | 0.011365 | 0.012925 | 0.01 | 4300 |
| 1726522140 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1726262940 | 0.0139 | -0.0003 | -2.11 | 0.0097 | 0.0139 | 0.0097 | 18604 |
| 1726176540 | 0.0142 | 0.0002 | 1.43 | 0.0086 | 0.0142 | 0.0084 | 292651 |
| 1726090140 | 0.014 | 0.00425 | 43.59 | 0.0129 | 0.014 | 0.0129 | 22350 |
| 1726003500 | 0.00975 | -0.00215 | -18.07 | 0.00975 | 0.00975 | 0.00975 | 1000 |
| 1725917160 | 0.0119 | 0.0037 | 45.12 | 0.012675 | 0.012675 | 0.01065 | 72645 |
| 1725658020 | 0.0082 | -0.00505 | -38.11 | 0.011 | 0.011 | 0.0082 | 85700 |
| 1725571440 | 0.01325 | 0.00105 | 8.61 | 0.01325 | 0.01325 | 0.01325 | 100 |
| 1725485040 | 0.0122 | -0.0018 | -12.86 | 0.0122 | 0.0122 | 0.0122 | 5000 |
| 1725398880 | 0.014 | -0.0001 | -0.71 | 0.01325 | 0.014 | 0.01325 | 130000 |
| 1725052800 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1724966400 | 0.0141 | 0.00235 | 20.00 | 0.013175 | 0.0141 | 0.01303 | 90769 |
| 1724880540 | 0.01175 | 0 | 0.00 | 0.01175 | 0.01175 | 0.01175 | 0 |
| 1724794140 | 0.01175 | 0 | 0.00 | 0.01175 | 0.01175 | 0.01175 | 0 |
| 1724707740 | 0.01175 | 0.00065 | 5.86 | 0.0111 | 0.01175 | 0.01 | 115000 |
| 1724448480 | 0.0111 | 0 | 0.00 | 0.01255 | 0.01255 | 0.0111 | 64000 |
| 1724362140 | 0.0111 | -0.0029 | -20.71 | 0.0111 | 0.0111 | 0.0111 | 2000 |
| 1724275380 | 0.014 | 0.00075 | 5.66 | 0.014 | 0.014 | 0.014 | 831 |
| 1724189280 | 0.01325 | 0 | 0.00 | 0.01325 | 0.01325 | 0.01325 | 0 |
| 1724102880 | 0.01325 | -0.00075 | -5.36 | 0.011 | 0.01325 | 0.011 | 24700 |
| 1723843620 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1723757220 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1723670820 | 0.014 | 0.0015 | 12.00 | 0.014 | 0.014 | 0.011 | 17950 |
| 1723584360 | 0.0125 | -0.0009 | -6.72 | 0.0142 | 0.0142 | 0.0125 | 15600 |
| 1723497900 | 0.0134 | 0.00075 | 5.93 | 0.0134 | 0.0134 | 0.0134 | 200 |
| 1723238400 | 0.01265 | -0.00155 | -10.92 | 0.011 | 0.014 | 0.011 | 134000 |
| 1723152600 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1723066200 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1722979800 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 10000 |
| 1722893340 | 0.0142 | 0.00023 | 1.65 | 0.0139 | 0.0142 | 0.0101 | 89174 |
| 1722634140 | 0.01397 | -0.00013 | -0.92 | 0.012 | 0.014 | 0.012 | 75100 |
| 1722547620 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1722461220 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1722374820 | 0.0141 | 0.0031 | 28.18 | 0.01405 | 0.0141 | 0.01405 | 34664 |
| 1722288180 | 0.011 | -0.0031 | -21.99 | 0.0101 | 0.011 | 0.0101 | 12781 |
| 1722029340 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1721942940 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1721856540 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1721770140 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 600 |
| 1721683380 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1721424180 | 0.0141 | 0.0021 | 17.50 | 0.0111 | 0.0141 | 0.0111 | 25000 |
| 1721337960 | 0.012 | -0.0024 | -16.67 | 0.01284 | 0.01326 | 0.012 | 98498 |
| 1721251320 | 0.0144 | 0.005 | 53.19 | 0.0139 | 0.0144 | 0.01 | 15750 |
| 1721164920 | 0.0094 | -0.00186 | -16.52 | 0.0123 | 0.0123 | 0.0094 | 47001 |
| 1721078940 | 0.0112599 | -0.00254 | -18.41 | 0.0138 | 0.0138 | 0.0092999 | 39750 |
| 1720819200 | 0.0138 | 0.00215 | 18.45 | 0.0139 | 0.0139 | 0.01155 | 46495 |
| 1720733280 | 0.01165 | -0.00205 | -14.96 | 0.01165 | 0.01165 | 0.01165 | 100 |
| 1720646880 | 0.0137 | 0.0017 | 14.17 | 0.0106 | 0.0145 | 0.0092 | 446333 |
| 1720560540 | 0.012 | 0.0002 | 1.69 | 0.0118 | 0.012 | 0.0092 | 219000 |
| 1720473600 | 0.0118 | 0.0008 | 7.27 | 0.0086 | 0.0118 | 0.0086 | 35455 |
| 1720214640 | 0.011 | -0.0009 | -7.56 | 0.01145 | 0.0118 | 0.011 | 270232 |
| 1720041000 | 0.0119 | 0.00185 | 18.41 | 0.011 | 0.0119 | 0.0101 | 266539 |
| 1719955740 | 0.01005 | 0.00205 | 25.63 | 0.0109 | 0.011 | 0.01005 | 107500 |
| 1719868980 | 0.008 | -0.002 | -20.00 | 0.0103 | 0.011 | 0.008 | 236976 |
| 1719610020 | 0.01 | 0 | 0.00 | 0.011 | 0.011 | 0.01 | 3000 |
| 1719523200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 60800 |
| 1719437280 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1719350880 | 0.01 | -0.0014 | -12.28 | 0.0081 | 0.012 | 0.0081 | 174249 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
